AS ONE Corporation - 7476.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,432	2,487.5	2,487.5	2,487.5	2,432	186,500
December 03, 2025	2,434	2,435.5	2,435.5	2,451.5	2,419	243,000
December 02, 2025	2,415	2,455.5	2,455.5	2,461	2,412.5	247,200
December 01, 2025	2,417.5	2,415	2,415	2,442.5	2,401.5	264,100
November 28, 2025	2,454.5	2,438	2,438	2,464	2,424	244,100
November 27, 2025	2,500	2,482	2,482	2,505	2,474	109,300
November 26, 2025	2,510	2,500	2,500	2,517	2,498	198,400
November 25, 2025	2,500	2,500	2,500	2,522	2,480	156,900
November 21, 2025	2,443	2,477.5	2,477.5	2,483	2,441	232,400
November 20, 2025	2,416.5	2,418	2,418	2,448.5	2,416.5	408,100
November 19, 2025	2,432	2,413.5	2,413.5	2,440	2,397.5	199,900
November 18, 2025	2,460	2,449	2,449	2,486.5	2,439.5	299,500
November 17, 2025	2,558.5	2,447.5	2,447.5	2,561	2,443	298,800
November 14, 2025	2,557	2,584.5	2,584.5	2,594.5	2,557	223,100
November 13, 2025	2,564.5	2,556	2,556	2,582	2,553	180,900
November 12, 2025	2,545	2,575	2,575	2,601.5	2,526	171,800
November 11, 2025	2,502.5	2,537	2,537	2,544.5	2,495.5	139,400
November 10, 2025	2,490	2,519.5	2,519.5	2,527	2,477.5	180,500
November 07, 2025	2,473	2,484.5	2,484.5	2,494.5	2,451.5	233,100
November 06, 2025	2,430	2,455	2,455	2,492	2,430	295,300
November 05, 2025	2,430	2,455	2,455	2,492	2,430	329,800
November 04, 2025	2,318.5	2,448.5	2,448.5	2,472.5	2,318.5	460,900
October 31, 2025	2,530	2,518.5	2,518.5	2,536.5	2,511.5	222,300
October 30, 2025	2,511.5	2,531	2,531	2,542	2,503	580,100
October 29, 2025	2,522	2,492	2,492	2,540	2,485	158,800
October 28, 2025	2,583	2,544	2,544	2,590.5	2,532.5	188,000
October 27, 2025	2,540	2,590	2,590	2,605.5	2,535.5	213,500
October 24, 2025	2,540	2,535.5	2,535.5	2,548	2,522.5	152,400
October 23, 2025	2,536	2,560.5	2,560.5	2,577.5	2,533	119,100
October 22, 2025	2,540	2,559.5	2,559.5	2,569.5	2,540	162,000
October 21, 2025	2,537.5	2,517.5	2,517.5	2,546.5	2,513.5	151,700
October 20, 2025	2,548.5	2,530.5	2,530.5	2,556.5	2,516	182,600
October 17, 2025	2,527	2,513	2,513	2,536	2,495	161,600
October 16, 2025	2,505	2,520	2,520	2,525.5	2,481.5	191,000
October 15, 2025	2,483	2,510	2,510	2,550	2,479	205,600
October 14, 2025	2,475	2,450.5	2,450.5	2,493.5	2,449	161,900
October 10, 2025	2,502	2,521.5	2,521.5	2,530	2,488.5	158,200
October 09, 2025	2,510	2,525	2,525	2,547.5	2,507	147,000
October 08, 2025	2,546.5	2,513.5	2,513.5	2,563	2,513.5	104,900
October 07, 2025	2,521	2,533.5	2,533.5	2,578	2,521	142,600
October 06, 2025	2,498.5	2,509	2,509	2,513.5	2,472	173,800
October 03, 2025	2,455	2,462	2,462	2,477	2,440	127,600
October 02, 2025	2,450	2,438	2,438	2,464	2,436.5	161,900
October 01, 2025	2,440	2,450	2,450	2,477.5	2,425.5	208,200
September 30, 2025	2,573	2,455	2,455	2,596	2,448	353,200
September 29, 2025	2,617.5	2,573	2,573	2,627.5	2,573	313,200
September 26, 2025	2,614	2,630	2,630	2,644.5	2,611.5	278,200
September 25, 2025	2,598	2,614	2,614	2,614	2,586	197,600
September 24, 2025	2,610	2,601.5	2,601.5	2,651.5	2,592.5	313,100
September 22, 2025	2,628	2,588.5	2,588.5	2,641.5	2,588.5	143,900
September 19, 2025	2,553	2,601.5	2,601.5	2,621	2,547	755,200
September 18, 2025	2,573.5	2,553	2,553	2,573.5	2,534.5	107,200
September 17, 2025	2,581	2,573.5	2,573.5	2,591.5	2,568.5	107,200
September 16, 2025	2,581	2,581.5	2,581.5	2,611	2,575.5	176,100
September 12, 2025	2,581	2,587	2,587	2,588	2,556.5	151,100
September 11, 2025	2,552.5	2,573.5	2,573.5	2,573.5	2,534.5	103,500
September 10, 2025	2,560.5	2,553	2,553	2,584	2,537	95,600
September 09, 2025	2,585.5	2,580.5	2,580.5	2,600	2,556.5	142,100
September 08, 2025	2,599.5	2,585.5	2,585.5	2,627	2,580.5	149,700
September 05, 2025	2,576.5	2,583.5	2,583.5	2,603	2,569.5	127,800

AS ONE Corporation (7476.T) JPX